Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.19 | 54.35 | 54.02 | 54.17 | 152,353 | -0.27(-0.50%) |
Apr 29, 2021 | 54.60 | 54.62 | 54.06 | 54.44 | 413,705 | +0.23(+0.42%) |
Apr 28, 2021 | 54.24 | 54.43 | 54.15 | 54.21 | 226,052 | +0.02(+0.03%) |
Apr 27, 2021 | 53.95 | 54.22 | 53.87 | 54.20 | 236,752 | -0.26(-0.48%) |
Apr 26, 2021 | 54.50 | 54.62 | 54.34 | 54.46 | 379,292 | -0.18(-0.33%) |
Apr 23, 2021 | 54.17 | 54.78 | 54.13 | 54.64 | 149,497 | +0.49(+0.91%) |
Apr 22, 2021 | 54.60 | 54.60 | 54.12 | 54.15 | 249,107 | -0.12(-0.22%) |
Apr 21, 2021 | 53.59 | 54.27 | 53.47 | 54.27 | 168,858 | +0.52(+0.97%) |
Apr 20, 2021 | 54.18 | 54.30 | 53.62 | 53.75 | 433,392 | -1.23(-2.24%) |
Apr 19, 2021 | 55.41 | 55.46 | 54.81 | 54.98 | 350,357 | -0.77(-1.39%) |
Apr 16, 2021 | 55.76 | 55.80 | 55.57 | 55.75 | 194,533 | +0.12(+0.21%) |
Apr 15, 2021 | 55.64 | 55.69 | 55.52 | 55.63 | 84,988 | +0.24(+0.43%) |
Apr 14, 2021 | 55.28 | 55.65 | 55.21 | 55.40 | 314,949 | -0.15(-0.28%) |
Apr 13, 2021 | 55.44 | 55.55 | 55.32 | 55.55 | 233,575 | +0.20(+0.36%) |
Apr 12, 2021 | 55.47 | 55.52 | 55.28 | 55.35 | 137,839 | -0.48(-0.86%) |
Apr 09, 2021 | 55.64 | 55.83 | 55.50 | 55.83 | 159,603 | +0.50(+0.90%) |
Apr 08, 2021 | 55.22 | 55.33 | 55.06 | 55.33 | 307,656 | -0.36(-0.64%) |
Apr 07, 2021 | 55.46 | 55.71 | 55.43 | 55.69 | 173,399 | +0.31(+0.56%) |
Apr 06, 2021 | 55.43 | 55.61 | 55.30 | 55.38 | 343,475 | -1.03(-1.82%) |
Apr 05, 2021 | 56.32 | 56.57 | 56.17 | 56.41 | 245,481 | +0.25(+0.44%) |
Apr 01, 2021 | 55.80 | 56.22 | 55.71 | 56.16 | 306,134 | +0.32(+0.57%) |
Mar 31, 2021 | 55.89 | 56.13 | 55.64 | 55.84 | 301,876 | -0.46(-0.81%) |
Mar 30, 2021 | 56.26 | 56.43 | 56.14 | 56.30 | 140,121 | -0.04(-0.06%) |
Mar 29, 2021 | 56.05 | 56.33 | 56.01 | 56.33 | 321,144 | -0.36(-0.63%) |
Mar 26, 2021 | 56.20 | 56.70 | 56.02 | 56.69 | 359,848 | +0.90(+1.62%) |
Mar 25, 2021 | 55.20 | 55.86 | 55.13 | 55.79 | 338,826 | +0.88(+1.61%) |
Mar 24, 2021 | 54.89 | 55.28 | 54.81 | 54.91 | 688,023 | -0.46(-0.82%) |
Mar 23, 2021 | 55.64 | 55.80 | 55.32 | 55.36 | 433,523 | -1.04(-1.84%) |
Mar 22, 2021 | 56.33 | 56.61 | 56.19 | 56.40 | 618,974 | -0.33(-0.58%) |
Mar 19, 2021 | 56.88 | 56.90 | 56.30 | 56.73 | 548,230 | +0.49(+0.87%) |
Mar 18, 2021 | 56.40 | 56.77 | 56.23 | 56.23 | 301,259 | +0.41(+0.73%) |
Mar 17, 2021 | 55.58 | 55.88 | 55.47 | 55.82 | 381,784 | +0.33(+0.59%) |
Mar 16, 2021 | 55.53 | 55.62 | 55.41 | 55.50 | 441,699 | -0.04(-0.07%) |
Mar 15, 2021 | 55.46 | 55.57 | 55.17 | 55.53 | 267,691 | +0.57(+1.04%) |
Mar 12, 2021 | 54.60 | 55.03 | 54.57 | 54.96 | 608,315 | +0.87(+1.62%) |
Mar 11, 2021 | 54.30 | 54.30 | 53.99 | 54.09 | 439,871 | -0.39(-0.72%) |
Mar 10, 2021 | 54.24 | 54.54 | 54.22 | 54.48 | 729,089 | +0.39(+0.72%) |
Mar 09, 2021 | 54.13 | 54.29 | 53.97 | 54.09 | 463,177 | +0.22(+0.41%) |
Mar 08, 2021 | 53.77 | 54.21 | 53.71 | 53.87 | 770,282 | +0.07(+0.14%) |
Mar 05, 2021 | 53.60 | 53.79 | 52.97 | 53.79 | 352,598 | +0.62(+1.16%) |
Mar 04, 2021 | 53.18 | 53.49 | 52.84 | 53.18 | 358,038 | +0.15(+0.29%) |
Mar 03, 2021 | 53.16 | 53.37 | 53.02 | 53.02 | 280,741 | +0.19(+0.36%) |
Mar 02, 2021 | 53.06 | 53.14 | 52.83 | 52.83 | 300,432 | -0.58(-1.09%) |
Mar 01, 2021 | 53.02 | 53.48 | 52.92 | 53.41 | 558,239 | +0.97(+1.86%) |
Feb 26, 2021 | 52.85 | 52.85 | 52.33 | 52.44 | 1,356,241 | -0.61(-1.15%) |
Feb 25, 2021 | 53.81 | 53.85 | 52.89 | 53.05 | 902,562 | -0.60(-1.12%) |
Feb 24, 2021 | 53.21 | 53.78 | 53.20 | 53.65 | 355,085 | +0.08(+0.15%) |
Feb 23, 2021 | 53.52 | 53.76 | 53.09 | 53.57 | 599,626 | +0.01(+0.02%) |
Feb 22, 2021 | 53.51 | 53.85 | 53.48 | 53.56 | 635,363 | -0.12(-0.22%) |
Feb 19, 2021 | 53.61 | 53.79 | 53.52 | 53.68 | 464,309 | +0.18(+0.34%) |
Feb 18, 2021 | 53.37 | 53.54 | 53.23 | 53.49 | 483,495 | -0.86(-1.57%) |
Feb 17, 2021 | 54.28 | 54.50 | 54.14 | 54.35 | 295,466 | +0.06(+0.12%) |
Feb 16, 2021 | 54.35 | 54.52 | 54.29 | 54.29 | 466,818 | +0.53(+0.98%) |
Feb 12, 2021 | 53.46 | 53.81 | 53.38 | 53.76 | 379,180 | +0.57(+1.08%) |
Feb 11, 2021 | 53.24 | 53.26 | 53.00 | 53.18 | 357,859 | +0.27(+0.52%) |
Feb 10, 2021 | 53.08 | 53.14 | 52.71 | 52.91 | 467,749 | -0.10(-0.19%) |
Feb 09, 2021 | 52.96 | 53.07 | 52.86 | 53.01 | 345,867 | -0.10(-0.19%) |
Feb 08, 2021 | 53.18 | 53.28 | 53.05 | 53.11 | 1,028,015 | +0.86(+1.64%) |
Feb 05, 2021 | 52.38 | 52.43 | 52.15 | 52.26 | 609,633 | +0.10(+0.19%) |
Feb 04, 2021 | 51.76 | 52.16 | 51.72 | 52.16 | 450,001 | +0.54(+1.04%) |
Feb 03, 2021 | 51.73 | 51.76 | 51.60 | 51.62 | 398,031 | +0.17(+0.34%) |
Feb 02, 2021 | 51.14 | 51.49 | 51.10 | 51.45 | 458,160 | +0.46(+0.91%) |
Feb 01, 2021 | 50.90 | 51.00 | 50.69 | 50.98 | 402,571 | +0.66(+1.32%) |
Jan 29, 2021 | 50.70 | 50.87 | 50.08 | 50.32 | 583,051 | -1.00(-1.95%) |
Jan 28, 2021 | 50.88 | 51.47 | 50.86 | 51.32 | 332,662 | +0.51(+1.00%) |
Jan 27, 2021 | 51.21 | 51.29 | 50.78 | 50.81 | 686,654 | -0.86(-1.67%) |
Jan 26, 2021 | 51.48 | 51.71 | 51.46 | 51.67 | 253,462 | +0.11(+0.21%) |
Jan 25, 2021 | 51.08 | 51.59 | 50.85 | 51.56 | 486,692 | +0.25(+0.50%) |
Jan 22, 2021 | 51.00 | 51.40 | 51.00 | 51.31 | 221,445 | +0.16(+0.32%) |
Jan 21, 2021 | 51.34 | 51.34 | 50.92 | 51.15 | 189,008 | -0.34(-0.65%) |
Jan 20, 2021 | 51.22 | 51.50 | 51.16 | 51.48 | 255,683 | +0.28(+0.55%) |
Jan 19, 2021 | 51.15 | 51.25 | 50.99 | 51.20 | 191,805 | +0.11(+0.21%) |
Jan 15, 2021 | 51.25 | 51.31 | 50.80 | 51.09 | 397,744 | -0.81(-1.56%) |
Jan 14, 2021 | 51.81 | 52.04 | 51.72 | 51.90 | 590,188 | +0.47(+0.92%) |
Jan 13, 2021 | 51.46 | 51.55 | 51.36 | 51.43 | 578,106 | +0.22(+0.43%) |
Jan 12, 2021 | 51.10 | 51.27 | 51.05 | 51.21 | 732,243 | +0.15(+0.30%) |
Jan 11, 2021 | 50.88 | 51.25 | 50.76 | 51.05 | 305,397 | -0.26(-0.51%) |
Jan 08, 2021 | 51.16 | 51.34 | 50.78 | 51.32 | 370,283 | +1.00(+1.99%) |
Jan 07, 2021 | 50.34 | 50.49 | 50.15 | 50.32 | 305,497 | +0.24(+0.47%) |
Jan 06, 2021 | 49.49 | 50.27 | 49.36 | 50.08 | 243,353 | +1.07(+2.19%) |
Jan 05, 2021 | 48.81 | 49.14 | 48.81 | 49.01 | 587,052 | +0.31(+0.64%) |
Jan 04, 2021 | 49.33 | 49.33 | 48.64 | 48.70 | 255,866 | -0.85(-1.71%) |
Dec 31, 2020 | 49.54 | 49.54 | 49.54 | 119,783 | +0.11(+0.22%) | |
Dec 30, 2020 | 49.45 | 49.75 | 49.41 | 49.43 | 119,783 | -0.05(-0.09%) |
Dec 29, 2020 | 49.78 | 49.86 | 49.45 | 49.48 | 542,731 | +0.29(+0.59%) |
Dec 28, 2020 | 49.06 | 49.24 | 49.02 | 49.19 | 224,613 | +0.58(+1.20%) |
Dec 24, 2020 | 48.55 | 48.62 | 48.52 | 48.61 | 142,247 | -0.04(-0.07%) |
Dec 23, 2020 | 48.37 | 48.74 | 48.31 | 48.64 | 408,520 | +0.06(+0.13%) |
Dec 22, 2020 | 48.45 | 48.68 | 48.35 | 48.58 | 355,840 | +0.13(+0.26%) |
Dec 21, 2020 | 48.04 | 48.53 | 48.02 | 48.45 | 541,126 | -0.42(-0.85%) |
Dec 18, 2020 | 49.15 | 49.15 | 48.85 | 48.87 | 488,328 | -0.02(-0.04%) |
Dec 17, 2020 | 48.90 | 48.97 | 48.86 | 48.89 | 335,794 | -0.04(-0.09%) |
Dec 16, 2020 | 48.96 | 49.00 | 48.87 | 48.93 | 278,932 | -0.05(-0.11%) |
Dec 15, 2020 | 48.90 | 49.01 | 48.76 | 48.98 | 255,315 | +0.17(+0.35%) |
Dec 14, 2020 | 48.89 | 49.05 | 48.75 | 48.81 | 538,226 | +0.31(+0.63%) |
Dec 11, 2020 | 48.36 | 48.53 | 48.28 | 48.51 | 215,796 | -0.03(-0.06%) |
Dec 10, 2020 | 48.29 | 48.57 | 48.28 | 48.54 | 371,865 | +0.04(+0.09%) |
Dec 09, 2020 | 48.58 | 48.60 | 48.18 | 48.49 | 340,935 | +0.38(+0.78%) |
Dec 08, 2020 | 47.74 | 48.11 | 47.73 | 48.11 | 481,888 | +0.14(+0.30%) |
Dec 07, 2020 | 48.08 | 48.18 | 47.78 | 47.97 | 652,949 | -0.64(-1.31%) |
Dec 04, 2020 | 48.30 | 48.61 | 48.30 | 48.61 | 263,838 | +0.53(+1.10%) |
Dec 03, 2020 | 48.23 | 48.25 | 48.03 | 48.08 | 478,995 | -0.22(-0.46%) |
Dec 02, 2020 | 48.10 | 48.40 | 48.05 | 48.30 | 229,344 | +0.36(+0.75%) |
Dec 01, 2020 | 47.86 | 48.15 | 47.84 | 47.94 | 465,283 | +0.94(+2.00%) |
Nov 30, 2020 | 47.61 | 47.61 | 46.90 | 47.00 | 627,223 | -1.27(-2.62%) |
Nov 27, 2020 | 48.28 | 48.41 | 48.16 | 48.27 | 199,968 | +0.29(+0.60%) |
Nov 25, 2020 | 47.77 | 48.12 | 47.61 | 47.98 | 458,567 | -0.57(-1.16%) |
Nov 24, 2020 | 48.36 | 48.64 | 48.28 | 48.54 | 867,194 | +0.60(+1.25%) |
Nov 23, 2020 | 47.90 | 48.17 | 47.80 | 47.94 | 568,309 | +0.44(+0.93%) |
Nov 20, 2020 | 47.26 | 47.54 | 47.18 | 47.50 | 711,370 | +0.59(+1.26%) |
Nov 19, 2020 | 46.75 | 46.91 | 46.68 | 46.91 | 390,936 | +0.13(+0.29%) |
Nov 18, 2020 | 46.98 | 47.19 | 46.78 | 46.78 | 443,125 | -0.49(-1.04%) |
Nov 17, 2020 | 47.13 | 47.40 | 47.05 | 47.27 | 1,064,331 | -0.28(-0.58%) |
Nov 16, 2020 | 47.49 | 47.57 | 47.28 | 47.55 | 615,091 | +0.69(+1.47%) |
Nov 13, 2020 | 46.27 | 46.94 | 46.23 | 46.86 | 811,243 | +0.61(+1.32%) |
Nov 12, 2020 | 46.49 | 46.62 | 46.18 | 46.25 | 594,462 | -1.00(-2.11%) |
Nov 11, 2020 | 47.41 | 47.50 | 47.10 | 47.24 | 606,421 | +0.11(+0.23%) |
Nov 10, 2020 | 46.93 | 47.53 | 46.75 | 47.14 | 615,395 | -0.02(-0.04%) |
Nov 09, 2020 | 47.54 | 47.69 | 47.13 | 47.15 | 1,403,558 | +2.36(+5.27%) |
Nov 06, 2020 | 44.92 | 45.04 | 44.77 | 44.79 | 357,468 | -0.08(-0.18%) |
Nov 05, 2020 | 44.80 | 44.90 | 44.66 | 44.88 | 706,585 | +0.48(+1.09%) |
Nov 04, 2020 | 44.20 | 44.78 | 44.05 | 44.39 | 814,774 | -0.27(-0.60%) |
Nov 03, 2020 | 44.32 | 44.82 | 44.32 | 44.66 | 803,782 | +0.87(+1.99%) |
Nov 02, 2020 | 43.72 | 43.86 | 43.65 | 43.79 | 765,113 | +0.57(+1.33%) |
Oct 30, 2020 | 43.00 | 43.24 | 42.92 | 43.22 | 1,035,734 | -0.23(-0.54%) |
Oct 29, 2020 | 43.37 | 43.57 | 43.23 | 43.45 | 806,099 | +0.61(+1.42%) |
Oct 28, 2020 | 43.18 | 43.25 | 42.84 | 42.84 | 802,506 | -0.95(-2.17%) |
Oct 27, 2020 | 43.96 | 43.96 | 43.75 | 43.79 | 423,695 | -0.04(-0.10%) |
Oct 26, 2020 | 44.03 | 44.08 | 43.78 | 43.83 | 1,001,827 | -0.32(-0.73%) |
Oct 23, 2020 | 44.18 | 44.22 | 44.07 | 44.16 | 193,837 | -0.01(-0.02%) |
Oct 22, 2020 | 44.00 | 44.21 | 43.96 | 44.17 | 424,177 | +0.17(+0.39%) |
Oct 21, 2020 | 44.05 | 44.15 | 43.99 | 44.00 | 1,161,316 | +0.08(+0.18%) |
Oct 20, 2020 | 43.94 | 44.05 | 43.87 | 43.92 | 513,870 | +0.08(+0.18%) |
Oct 19, 2020 | 44.07 | 44.11 | 43.82 | 43.83 | 392,852 | +0.02(+0.04%) |
Oct 16, 2020 | 43.69 | 43.87 | 43.63 | 43.82 | 832,867 | -0.05(-0.12%) |
Oct 15, 2020 | 43.65 | 43.92 | 43.58 | 43.87 | 901,793 | -0.19(-0.43%) |
Oct 14, 2020 | 44.15 | 44.26 | 44.06 | 44.06 | 609,947 | -0.19(-0.43%) |
Oct 13, 2020 | 44.34 | 44.37 | 44.23 | 44.25 | 460,444 | -0.09(-0.20%) |
Oct 12, 2020 | 44.25 | 44.44 | 44.15 | 44.34 | 609,533 | -0.11(-0.24%) |
Oct 09, 2020 | 44.48 | 44.53 | 44.41 | 44.44 | 231,624 | -0.25(-0.56%) |
Oct 08, 2020 | 44.75 | 44.79 | 44.59 | 44.70 | 517,654 | +0.07(+0.16%) |
Oct 07, 2020 | 44.53 | 44.67 | 44.48 | 44.62 | 700,325 | +0.46(+1.04%) |
Oct 06, 2020 | 44.43 | 44.53 | 44.10 | 44.17 | 552,458 | -0.13(-0.28%) |
Oct 05, 2020 | 44.01 | 44.38 | 44.01 | 44.29 | 244,039 | +0.50(+1.15%) |
Oct 02, 2020 | 43.39 | 43.88 | 43.35 | 43.79 | 563,456 | -0.22(-0.49%) |
Oct 01, 2020 | 43.96 | 44.03 | 43.86 | 44.00 | 438,392 | +0.04(+0.10%) |
Sep 30, 2020 | 43.87 | 44.18 | 43.85 | 43.96 | 597,005 | -0.48(-1.07%) |
Sep 29, 2020 | 44.54 | 44.67 | 44.43 | 44.44 | 297,297 | -0.08(-0.18%) |
Sep 28, 2020 | 44.44 | 44.53 | 44.37 | 44.52 | 626,643 | +0.48(+1.10%) |
Sep 25, 2020 | 43.65 | 44.03 | 43.60 | 44.03 | 310,653 | +0.21(+0.47%) |
Sep 24, 2020 | 43.61 | 44.00 | 43.55 | 43.83 | 632,565 | -0.19(-0.43%) |
Sep 23, 2020 | 44.21 | 44.22 | 44.00 | 44.01 | 465,641 | +0.41(+0.95%) |
Sep 22, 2020 | 43.25 | 43.66 | 43.23 | 43.60 | 536,313 | +0.19(+0.43%) |
Sep 21, 2020 | 43.29 | 43.57 | 42.90 | 43.41 | 758,373 | -0.75(-1.71%) |
Sep 18, 2020 | 44.33 | 44.33 | 44.00 | 44.17 | 413,424 | -0.20(-0.44%) |
Sep 17, 2020 | 44.08 | 44.36 | 43.93 | 44.36 | 511,889 | -0.05(-0.12%) |
Sep 16, 2020 | 44.34 | 44.53 | 44.27 | 44.42 | 1,172,175 | -0.17(-0.38%) |
Sep 15, 2020 | 44.64 | 44.66 | 44.50 | 44.59 | 257,904 | +0.04(+0.10%) |
Sep 14, 2020 | 44.71 | 44.71 | 44.50 | 44.54 | 449,808 | +0.23(+0.53%) |
Sep 11, 2020 | 44.27 | 44.39 | 44.18 | 44.31 | 586,418 | +0.52(+1.19%) |
Sep 10, 2020 | 44.08 | 44.18 | 43.76 | 43.79 | 863,264 | -0.02(-0.04%) |
Sep 09, 2020 | 43.79 | 43.90 | 43.65 | 43.81 | 1,010,693 | +0.20(+0.45%) |
Sep 08, 2020 | 43.37 | 43.74 | 43.22 | 43.61 | 1,124,562 | -0.31(-0.71%) |
Sep 04, 2020 | 43.91 | 44.03 | 43.22 | 43.92 | 1,431,770 | +0.48(+1.09%) |
Sep 03, 2020 | 44.01 | 44.08 | 43.24 | 43.45 | 1,290,730 | -0.79(-1.78%) |
Sep 02, 2020 | 44.00 | 44.26 | 43.89 | 44.24 | 960,940 | +0.53(+1.21%) |
Sep 01, 2020 | 43.53 | 43.74 | 43.48 | 43.71 | 386,603 | +0.19(+0.43%) |
Aug 31, 2020 | 43.60 | 43.67 | 43.34 | 43.52 | 475,136 | +0.20(+0.46%) |
Aug 28, 2020 | 43.27 | 43.35 | 43.06 | 43.32 | 597,676 | -0.13(-0.31%) |
Aug 27, 2020 | 43.46 | 43.61 | 43.35 | 43.46 | 437,008 | -0.16(-0.37%) |
Aug 26, 2020 | 43.66 | 43.71 | 43.56 | 43.62 | 463,397 | -0.10(-0.23%) |
Aug 25, 2020 | 43.74 | 43.79 | 43.56 | 43.72 | 2,224,948 | +0.22(+0.49%) |
Aug 24, 2020 | 43.35 | 43.51 | 43.21 | 43.50 | 349,376 | +0.60(+1.40%) |
Aug 21, 2020 | 42.72 | 42.94 | 42.70 | 42.90 | 414,316 | -0.12(-0.27%) |
Aug 20, 2020 | 42.96 | 43.10 | 42.94 | 43.02 | 420,398 | -0.31(-0.72%) |
Aug 19, 2020 | 43.36 | 43.49 | 43.28 | 43.33 | 446,786 | +0.01(+0.02%) |
Aug 18, 2020 | 43.30 | 43.40 | 43.17 | 43.32 | 624,431 | -0.14(-0.33%) |
Aug 17, 2020 | 43.42 | 43.54 | 43.36 | 43.47 | 349,176 | -0.06(-0.14%) |
Aug 14, 2020 | 43.40 | 43.57 | 43.40 | 43.53 | 518,090 | -0.21(-0.47%) |
Aug 13, 2020 | 43.79 | 43.83 | 43.65 | 43.74 | 685,635 | -0.17(-0.39%) |
Aug 12, 2020 | 43.82 | 44.12 | 43.79 | 43.91 | 1,645,856 | +1.04(+2.43%) |
Aug 11, 2020 | 43.22 | 43.37 | 42.83 | 42.87 | 760,666 | +0.78(+1.85%) |
Aug 10, 2020 | 41.82 | 42.09 | 41.74 | 42.08 | 346,545 | +0.27(+0.64%) |
Aug 07, 2020 | 41.54 | 41.84 | 41.52 | 41.82 | 449,761 | +0.08(+0.19%) |
Aug 06, 2020 | 41.59 | 41.79 | 41.46 | 41.73 | 427,602 | -0.01(-0.02%) |
Aug 05, 2020 | 41.87 | 41.96 | 41.64 | 41.74 | 745,312 | +0.22(+0.52%) |
Aug 04, 2020 | 41.39 | 41.62 | 41.39 | 41.53 | 433,339 | +0.38(+0.92%) |
Aug 03, 2020 | 40.91 | 41.18 | 40.85 | 41.15 | 692,213 | +0.98(+2.43%) |
Jul 31, 2020 | 40.36 | 40.38 | 40.04 | 40.17 | 703,902 | -0.88(-2.14%) |
Jul 30, 2020 | 40.92 | 41.15 | 40.63 | 41.05 | 578,964 | -0.85(-2.03%) |
Jul 29, 2020 | 41.64 | 41.92 | 41.58 | 41.91 | 453,254 | -0.18(-0.43%) |
Jul 28, 2020 | 42.17 | 42.22 | 42.08 | 42.08 | 681,953 | -0.41(-0.97%) |
Jul 27, 2020 | 42.52 | 42.53 | 42.41 | 42.50 | 776,998 | +0.54(+1.28%) |
Jul 24, 2020 | 42.00 | 42.14 | 41.85 | 41.96 | 1,678,219 | -0.45(-1.06%) |
Jul 23, 2020 | 42.64 | 42.73 | 42.29 | 42.41 | 570,244 | -0.32(-0.76%) |
Jul 22, 2020 | 42.61 | 42.78 | 42.58 | 42.73 | 392,311 | +0.08(+0.19%) |
Jul 21, 2020 | 42.70 | 42.80 | 42.61 | 42.65 | 649,777 | -0.25(-0.59%) |
Jul 20, 2020 | 42.73 | 42.91 | 42.68 | 42.90 | 399,930 | +0.19(+0.44%) |
Jul 17, 2020 | 42.75 | 42.76 | 42.60 | 42.71 | 275,096 | -0.13(-0.31%) |
Jul 16, 2020 | 42.78 | 42.89 | 42.78 | 42.85 | 344,753 | -0.22(-0.50%) |
Jul 15, 2020 | 43.14 | 43.28 | 43.04 | 43.06 | 356,890 | +0.37(+0.86%) |
Jul 14, 2020 | 42.34 | 42.70 | 42.26 | 42.70 | 505,086 | +0.54(+1.28%) |
Jul 13, 2020 | 42.55 | 42.68 | 42.16 | 42.16 | 1,105,196 | -0.03(-0.06%) |
Jul 10, 2020 | 41.73 | 42.20 | 41.71 | 42.18 | 459,905 | +0.48(+1.16%) |
Jul 09, 2020 | 41.93 | 41.94 | 41.42 | 41.70 | 409,380 | -0.38(-0.90%) |
Jul 08, 2020 | 42.03 | 42.11 | 41.84 | 42.08 | 481,082 | -0.22(-0.51%) |
Jul 07, 2020 | 42.43 | 42.56 | 42.26 | 42.29 | 275,104 | -0.45(-1.05%) |
Jul 06, 2020 | 42.81 | 42.91 | 42.70 | 42.74 | 632,453 | +0.48(+1.15%) |
Jul 02, 2020 | 42.35 | 42.48 | 42.19 | 42.26 | 451,433 | +0.39(+0.92%) |
Jul 01, 2020 | 41.74 | 41.93 | 41.65 | 41.87 | 712,925 | -0.31(-0.74%) |
Jun 30, 2020 | 42.11 | 42.38 | 42.00 | 42.18 | 750,139 | -0.26(-0.61%) |
Jun 29, 2020 | 42.15 | 42.55 | 42.00 | 42.44 | 610,099 | +0.22(+0.53%) |
Jun 26, 2020 | 42.54 | 42.54 | 42.08 | 42.22 | 727,421 | -0.39(-0.91%) |
Jun 25, 2020 | 42.24 | 42.67 | 42.13 | 42.61 | 584,901 | +0.42(+1.00%) |
Jun 24, 2020 | 42.49 | 42.53 | 41.97 | 42.18 | 890,086 | -0.74(-1.73%) |
Jun 23, 2020 | 43.17 | 43.24 | 42.90 | 42.93 | 496,181 | -0.05(-0.11%) |
Jun 22, 2020 | 42.70 | 42.98 | 42.60 | 42.98 | 586,533 | +0.37(+0.87%) |
Jun 19, 2020 | 43.13 | 43.18 | 42.59 | 42.60 | 460,116 | -0.41(-0.95%) |
Jun 18, 2020 | 42.74 | 43.01 | 42.67 | 43.01 | 319,621 | -0.14(-0.33%) |
Jun 17, 2020 | 43.36 | 43.46 | 43.10 | 43.15 | 704,232 | -0.01(-0.02%) |
Jun 16, 2020 | 43.37 | 43.56 | 42.77 | 43.16 | 1,024,883 | +1.01(+2.40%) |
Jun 15, 2020 | 41.42 | 42.20 | 41.33 | 42.15 | 2,205,499 | -0.48(-1.12%) |
Jun 12, 2020 | 42.77 | 42.83 | 42.21 | 42.63 | 1,185,492 | +1.05(+2.51%) |
Jun 11, 2020 | 42.58 | 42.68 | 41.54 | 41.59 | 1,432,618 | -2.25(-5.14%) |
Jun 10, 2020 | 44.05 | 44.08 | 43.66 | 43.84 | 1,746,437 | -0.32(-0.72%) |
Jun 09, 2020 | 44.08 | 44.31 | 43.92 | 44.16 | 1,304,705 | -0.81(-1.79%) |
Jun 08, 2020 | 44.71 | 44.98 | 44.37 | 44.96 | 929,363 | +0.32(+0.71%) |
Jun 05, 2020 | 44.55 | 44.89 | 44.52 | 44.64 | 1,216,182 | +1.08(+2.48%) |
Jun 04, 2020 | 43.62 | 43.84 | 43.46 | 43.56 | 1,437,757 | -0.48(-1.09%) |
Jun 03, 2020 | 43.61 | 44.12 | 43.58 | 44.04 | 1,185,246 | +0.54(+1.24%) |
Jun 02, 2020 | 43.34 | 43.61 | 43.29 | 43.50 | 860,952 | +0.67(+1.57%) |
Jun 01, 2020 | 42.36 | 42.84 | 42.29 | 42.83 | 597,546 | +0.51(+1.21%) |
May 29, 2020 | 42.22 | 42.42 | 41.88 | 42.31 | 880,403 | -0.59(-1.38%) |
May 28, 2020 | 43.08 | 43.36 | 42.83 | 42.91 | 1,428,802 | +0.52(+1.23%) |
May 27, 2020 | 42.43 | 42.50 | 42.07 | 42.38 | 710,377 | +0.86(+2.07%) |
May 26, 2020 | 41.43 | 41.65 | 41.36 | 41.52 | 734,352 | +1.56(+3.90%) |
May 22, 2020 | 39.97 | 40.02 | 39.83 | 39.96 | 403,814 | -0.13(-0.33%) |
May 21, 2020 | 40.40 | 40.45 | 40.04 | 40.10 | 493,822 | -0.34(-0.83%) |
May 20, 2020 | 40.53 | 40.65 | 40.28 | 40.43 | 891,343 | +0.51(+1.29%) |
May 19, 2020 | 40.16 | 40.36 | 39.90 | 39.92 | 557,358 | -0.27(-0.68%) |
May 18, 2020 | 39.68 | 40.26 | 39.58 | 40.19 | 1,290,564 | +1.02(+2.60%) |
May 15, 2020 | 39.00 | 39.24 | 38.92 | 39.17 | 528,377 | +0.09(+0.23%) |
May 14, 2020 | 38.54 | 39.09 | 38.25 | 39.09 | 868,683 | -0.55(-1.39%) |
May 13, 2020 | 39.87 | 39.94 | 39.43 | 39.64 | 1,164,483 | +0.16(+0.40%) |
May 12, 2020 | 40.03 | 40.07 | 39.48 | 39.48 | 665,568 | -0.77(-1.92%) |
May 11, 2020 | 40.07 | 40.36 | 40.01 | 40.25 | 682,999 | +0.81(+2.04%) |
May 08, 2020 | 39.25 | 39.44 | 39.19 | 39.44 | 460,116 | +0.83(+2.16%) |
May 07, 2020 | 38.70 | 38.79 | 38.51 | 38.61 | 702,213 | +0.66(+1.73%) |
May 06, 2020 | 38.53 | 38.55 | 37.92 | 37.95 | 508,045 | -0.43(-1.13%) |
May 05, 2020 | 38.53 | 38.68 | 38.23 | 38.39 | 447,106 | +0.31(+0.81%) |
May 04, 2020 | 37.86 | 38.14 | 37.71 | 38.08 | 923,465 | -0.29(-0.76%) |